TITAN
Titan Company Limited
Historical option data for TITAN
04 Mar 2026 04:11 PM IST
| TITAN 30-MAR-2026 4220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 4.46
Theta: -2.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 4 Mar | 4204.40 | 103.6 | -23.7 | 22.64 | 716 | 54 | 148 | |||||||||
| 2 Mar | 4270.30 | 125.1 | -34.6 | 18.24 | 228 | 76 | 95 | |||||||||
| 27 Feb | 4327.50 | 159.7 | 4.15 | - | 0 | 0 | 19 | |||||||||
| 26 Feb | 4342.60 | 159.7 | 4.15 | - | 0 | 0 | 19 | |||||||||
| 25 Feb | 4325.00 | 159.7 | 4.15 | 10.5 | 15 | 2 | 19 | |||||||||
| 24 Feb | 4294.50 | 158.3 | 7.5 | 17.89 | 40 | 7 | 18 | |||||||||
| 23 Feb | 4272.70 | 152.65 | 22.65 | 19.25 | 35 | -11 | 10 | |||||||||
| 20 Feb | 4236.40 | 130 | 4.1 | 18.42 | 28 | 9 | 20 | |||||||||
| 19 Feb | 4198.20 | 125.9 | -1.45 | 20.96 | 7 | 1 | 10 | |||||||||
| 18 Feb | 4248.60 | 127.35 | -21.75 | 14.97 | 2 | 1 | 9 | |||||||||
| 17 Feb | 4236.40 | 147.2 | -17.25 | 20.08 | 8 | 4 | 7 | |||||||||
| 16 Feb | 4181.10 | 164.45 | 98 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 4179.20 | 164.45 | 98 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 4275.80 | 164.45 | 98 | 17.95 | 1 | 0 | 2 | |||||||||
| 11 Feb | 4249.10 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 4269.10 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 4257.80 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 4141.00 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 4097.60 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 4144.00 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 4068.60 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 3953.20 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 3985.30 | 66.45 | -24.25 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 3977.40 | 66.45 | -24.25 | 20.67 | 4 | 2 | 2 | |||||||||
For Titan Company Limited - strike price 4220 expiring on 30MAR2026
Delta for 4220 CE is 0.52
Historical price for 4220 CE is as follows
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 103.6, which was -23.7 lower than the previous day. The implied volatity was 22.64, the open interest changed by 54 which increased total open position to 148
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 125.1, which was -34.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 76 which increased total open position to 95
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 159.7, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 159.7, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 159.7, which was 4.15 higher than the previous day. The implied volatity was 10.5, the open interest changed by 2 which increased total open position to 19
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 158.3, which was 7.5 higher than the previous day. The implied volatity was 17.89, the open interest changed by 7 which increased total open position to 18
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 152.65, which was 22.65 higher than the previous day. The implied volatity was 19.25, the open interest changed by -11 which decreased total open position to 10
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 130, which was 4.1 higher than the previous day. The implied volatity was 18.42, the open interest changed by 9 which increased total open position to 20
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 125.9, which was -1.45 lower than the previous day. The implied volatity was 20.96, the open interest changed by 1 which increased total open position to 10
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 127.35, which was -21.75 lower than the previous day. The implied volatity was 14.97, the open interest changed by 1 which increased total open position to 9
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 147.2, which was -17.25 lower than the previous day. The implied volatity was 20.08, the open interest changed by 4 which increased total open position to 7
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 164.45, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 164.45, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 164.45, which was 98 higher than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 2
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 66.45, which was -24.25 lower than the previous day. The implied volatity was 20.67, the open interest changed by 2 which increased total open position to 2
| TITAN 30MAR2026 4220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 4.46
Theta: -1.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 4204.40 | 104.15 | 34.75 | 23.9 | 714 | 3 | 200 |
| 2 Mar | 4270.30 | 70.4 | 24.45 | 21.84 | 725 | 99 | 194 |
| 27 Feb | 4327.50 | 45.05 | 6.45 | 20.75 | 75 | 8 | 96 |
| 26 Feb | 4342.60 | 38.6 | -8.5 | 19.38 | 39 | 12 | 88 |
| 25 Feb | 4325.00 | 49.85 | -10.25 | 21.37 | 147 | 33 | 76 |
| 24 Feb | 4294.50 | 58.9 | -12.6 | 20.41 | 188 | 10 | 43 |
| 23 Feb | 4272.70 | 70 | -22 | 21.01 | 64 | 15 | 32 |
| 20 Feb | 4236.40 | 92 | -17.6 | 21.77 | 10 | 5 | 18 |
| 19 Feb | 4198.20 | 110 | 7.95 | 22.14 | 25 | 8 | 12 |
| 18 Feb | 4248.60 | 102.05 | 0 | 24.66 | 4 | 0 | 3 |
| 17 Feb | 4236.40 | 102.05 | -167.5 | 23.35 | 5 | 2 | 2 |
| 16 Feb | 4181.10 | 269.55 | 0 | 0.25 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 269.55 | 0 | 0.14 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 269.55 | 0 | 1.77 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | 269.55 | 0 | 1.28 | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 269.55 | 0 | 2.24 | 0 | 0 | 0 |
| 9 Feb | 4257.80 | 269.55 | 0 | 1.82 | 0 | 0 | 0 |
| 6 Feb | 4141.00 | 269.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4097.60 | 269.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 269.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 269.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 269.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 269.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 269.55 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4220 expiring on 30MAR2026
Delta for 4220 PE is -0.48
Historical price for 4220 PE is as follows
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 104.15, which was 34.75 higher than the previous day. The implied volatity was 23.9, the open interest changed by 3 which increased total open position to 200
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 70.4, which was 24.45 higher than the previous day. The implied volatity was 21.84, the open interest changed by 99 which increased total open position to 194
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 45.05, which was 6.45 higher than the previous day. The implied volatity was 20.75, the open interest changed by 8 which increased total open position to 96
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 38.6, which was -8.5 lower than the previous day. The implied volatity was 19.38, the open interest changed by 12 which increased total open position to 88
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 49.85, which was -10.25 lower than the previous day. The implied volatity was 21.37, the open interest changed by 33 which increased total open position to 76
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 58.9, which was -12.6 lower than the previous day. The implied volatity was 20.41, the open interest changed by 10 which increased total open position to 43
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 70, which was -22 lower than the previous day. The implied volatity was 21.01, the open interest changed by 15 which increased total open position to 32
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 92, which was -17.6 lower than the previous day. The implied volatity was 21.77, the open interest changed by 5 which increased total open position to 18
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 110, which was 7.95 higher than the previous day. The implied volatity was 22.14, the open interest changed by 8 which increased total open position to 12
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 102.05, which was 0 lower than the previous day. The implied volatity was 24.66, the open interest changed by 0 which decreased total open position to 3
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 102.05, which was -167.5 lower than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 2
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 269.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
